Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro 2X ETN Vaneck (NY: URR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.00 37.17 37.00 37.17 500 +0.37(+1.00%)
Nov 27, 2009 36.80 36.80 36.80 36.80 100 -1.00(-2.65%)
Nov 25, 2009 37.80 41.82 37.80 37.80 700 +0.74(+2.00%)
Nov 23, 2009 36.85 37.06 37.06 37.06 900 +0.90(+2.49%)
Nov 20, 2009 36.31 36.31 36.16 36.16 368 -0.33(-0.90%)
Nov 19, 2009 36.26 36.50 36.26 36.49 418 -0.41(-1.11%)
Nov 18, 2009 36.86 36.90 36.86 36.90 5,000 +0.00(+0.00%)
Nov 17, 2009 36.90 36.90 36.90 36.90 100 +0.00(+0.00%)
Nov 16, 2009 36.90 36.90 36.90 36.90 330 +0.64(+1.77%)
Nov 12, 2009 36.26 36.26 36.26 36.26 0 -0.93(-2.49%)
Nov 11, 2009 37.11 37.19 37.11 37.19 340 +0.22(+0.58%)
Nov 10, 2009 36.97 36.97 36.97 36.97 220 +0.08(+0.21%)
Nov 09, 2009 37.10 37.10 36.88 36.89 687 +0.44(+1.21%)
Nov 06, 2009 36.45 36.45 36.45 36.45 100 +0.00(+0.00%)
Nov 05, 2009 36.37 36.57 36.24 36.45 2,014 +0.75(+2.10%)
Nov 03, 2009 35.70 35.70 35.70 35.70 0 -0.45(-1.24%)
Oct 29, 2009 36.15 36.15 36.15 36.15 0 +0.56(+1.57%)
Oct 28, 2009 35.83 35.83 35.56 35.59 996 -0.72(-1.98%)
Oct 27, 2009 36.24 36.35 36.24 36.31 1,236 -0.11(-0.30%)
Oct 26, 2009 37.24 37.24 36.42 36.42 5,926 -0.87(-2.33%)
Oct 23, 2009 37.29 37.29 37.29 37.29 200 +0.55(+1.49%)
Oct 20, 2009 36.74 36.74 36.74 36.74 0 +0.08(+0.22%)
Oct 19, 2009 36.66 36.66 36.66 36.66 100 +0.03(+0.08%)
Oct 16, 2009 36.33 36.63 36.33 36.63 525 +0.07(+0.19%)
Oct 14, 2009 36.54 36.56 36.56 36.56 700 +0.28(+0.77%)
Oct 13, 2009 36.20 36.28 36.20 36.28 1,400 +0.76(+2.14%)
Oct 09, 2009 35.52 35.52 35.52 35.52 0 -0.55(-1.53%)
Oct 08, 2009 35.95 36.07 35.94 36.07 10,300 +0.66(+1.86%)
Oct 07, 2009 35.57 35.57 35.39 35.41 1,923 -0.32(-0.90%)
Oct 06, 2009 35.75 35.75 35.73 35.73 555 +0.75(+2.15%)
Oct 02, 2009 34.98 34.98 34.98 34.98 0 +0.16(+0.47%)
Oct 01, 2009 35.00 35.00 34.82 34.82 300 -0.43(-1.23%)
Sep 30, 2009 35.25 35.25 35.25 35.25 200 +0.38(+1.09%)
Sep 29, 2009 34.87 34.87 34.87 34.87 5,838 -0.51(-1.44%)
Sep 28, 2009 35.30 35.38 35.30 35.38 14,100 -0.13(-0.37%)
Sep 25, 2009 35.66 35.66 35.51 35.51 202 +0.11(+0.31%)
Sep 24, 2009 35.85 35.85 35.40 35.40 1,200 -0.58(-1.61%)
Sep 22, 2009 36.08 35.98 35.98 35.98 900 +0.32(+0.90%)
Sep 18, 2009 35.58 35.66 35.66 35.66 2,400 +0.60(+1.71%)
Sep 15, 2009 35.07 35.06 35.06 35.06 2,400 -0.01(-0.03%)
Sep 14, 2009 35.07 35.07 35.07 35.07 682 +0.04(+0.11%)
Sep 11, 2009 35.03 35.03 35.03 35.03 268 -0.06(-0.17%)
Sep 10, 2009 35.09 35.09 35.09 35.09 150 +0.25(+0.72%)
Sep 09, 2009 33.76 34.84 34.84 34.84 100 +1.08(+3.20%)
Sep 04, 2009 33.25 33.76 33.76 33.76 6,100 +0.33(+0.99%)
Sep 03, 2009 33.48 33.49 33.43 33.43 3,050 +0.02(+0.06%)
Sep 02, 2009 33.25 33.42 33.25 33.41 7,900 +0.24(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.